Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	108.55	108.73	104.21	105.43	710,800	-3.50(-3.21%)
Sep 27, 2007	110.07	110.39	107.38	108.93	582,600	-0.34(-0.31%)
Sep 26, 2007	109.99	110.87	108.40	109.27	471,300	-0.35(-0.32%)
Sep 25, 2007	105.38	109.83	105.38	109.62	622,500	+3.49(+3.29%)
Sep 24, 2007	106.80	108.91	105.78	106.13	568,700	-0.96(-0.90%)
Sep 21, 2007	106.10	107.24	105.68	107.09	893,600	+1.72(+1.63%)
Sep 20, 2007	103.84	105.49	103.53	105.37	450,100	+1.43(+1.38%)
Sep 19, 2007	103.82	105.10	103.06	103.94	344,600	+0.52(+0.50%)
Sep 18, 2007	101.48	104.31	101.18	103.42	466,500	+2.22(+2.19%)
Sep 17, 2007	99.75	101.45	99.73	101.20	864,900	+1.49(+1.49%)
Sep 14, 2007	100.60	101.00	99.55	99.71	533,400	-1.29(-1.28%)
Sep 13, 2007	101.48	101.90	100.54	101.00	344,400	-0.22(-0.22%)
Sep 12, 2007	100.99	102.66	100.50	101.22	824,300	+0.33(+0.33%)
Sep 11, 2007	99.00	102.00	98.51	100.89	471,000	+2.14(+2.17%)
Sep 10, 2007	99.34	99.86	97.11	98.75	335,900	-0.81(-0.81%)
Sep 07, 2007	99.91	99.91	97.25	99.56	621,800	-1.35(-1.34%)
Sep 06, 2007	99.97	101.54	99.42	100.91	507,200	+1.49(+1.50%)
Sep 05, 2007	100.40	101.77	98.39	99.42	626,100	-1.13(-1.12%)
Sep 04, 2007	98.55	100.98	98.35	100.55	447,200	+1.85(+1.87%)
Aug 31, 2007	96.65	99.00	96.60	98.70	609,500	+2.40(+2.49%)
Aug 30, 2007	95.56	97.21	95.02	96.30	605,700	+0.47(+0.49%)
Aug 29, 2007	95.45	96.24	95.10	95.83	456,100	+1.08(+1.14%)
Aug 28, 2007	97.83	98.00	94.11	94.75	517,100	-3.20(-3.27%)
Aug 27, 2007	100.67	100.95	97.18	97.95	460,000	-2.42(-2.41%)
Aug 24, 2007	98.62	100.50	98.00	100.37	428,000	+1.55(+1.57%)
Aug 23, 2007	98.99	99.98	98.00	98.82	379,500	+0.27(+0.27%)
Aug 22, 2007	97.25	99.48	96.86	98.55	683,300	+1.95(+2.02%)
Aug 21, 2007	97.32	97.96	95.27	96.60	496,300	-0.09(-0.09%)
Aug 20, 2007	92.30	97.50	92.30	96.69	844,600	+5.05(+5.51%)
Aug 17, 2007	93.97	94.49	90.99	91.64	753,600	-0.93(-1.00%)
Aug 16, 2007	93.38	93.42	88.99	92.57	1,081,200	-1.04(-1.11%)
Aug 15, 2007	95.70	98.00	93.11	93.61	704,400	-2.12(-2.21%)
Aug 14, 2007	98.56	99.95	95.21	95.73	536,900	-2.04(-2.09%)
Aug 13, 2007	97.07	99.99	96.89	97.77	796,200	+2.20(+2.30%)
Aug 10, 2007	93.26	100.00	88.34	95.57	1,769,537	+0.32(+0.34%)
Aug 09, 2007	95.50	97.54	90.05	95.25	2,390,900	-5.05(-5.03%)
Aug 08, 2007	101.44	101.75	96.60	100.30	1,830,200	-2.95(-2.86%)
Aug 07, 2007	104.80	104.99	101.63	103.25	798,100	-1.95(-1.85%)
Aug 06, 2007	104.07	105.75	103.16	105.20	628,100	+0.83(+0.80%)
Aug 03, 2007	104.78	106.80	104.32	104.37	853,600	-2.43(-2.28%)
Aug 02, 2007	110.00	110.94	105.70	106.80	1,820,500	+1.90(+1.81%)
Aug 01, 2007	100.84	105.12	100.50	104.90	1,378,200	+3.64(+3.59%)
Jul 31, 2007	101.48	105.27	100.83	101.26	1,090,799	+0.57(+0.57%)
Jul 30, 2007	100.02	101.85	98.54	100.69	989,200	+1.27(+1.28%)
Jul 27, 2007	99.43	99.67	98.43	99.42	656,655	-0.08(-0.08%)
Jul 26, 2007	99.00	100.00	98.14	99.50	749,395	-0.36(-0.36%)
Jul 25, 2007	99.06	100.16	98.11	99.86	782,100	-0.60(-0.60%)
Jul 24, 2007	100.50	101.62	99.65	100.46	725,900	-0.24(-0.24%)
Jul 23, 2007	102.19	102.39	100.25	100.70	426,400	-0.89(-0.88%)
Jul 20, 2007	102.35	102.70	101.24	101.59	463,900	-0.76(-0.74%)
Jul 19, 2007	102.67	104.41	102.00	102.35	1,067,100	+0.68(+0.67%)
Jul 18, 2007	98.44	103.05	98.02	101.67	1,066,400	+4.72(+4.87%)
Jul 17, 2007	96.95	97.70	96.43	96.95	383,600	+0.00(+0.00%)
Jul 16, 2007	95.70	97.41	95.19	96.95	865,600	+3.16(+3.37%)
Jul 13, 2007	94.29	94.50	93.11	93.79	161,500	-0.68(-0.72%)
Jul 12, 2007	92.93	94.57	92.70	94.47	556,700	+1.90(+2.05%)
Jul 11, 2007	91.93	93.21	91.79	92.57	205,000	+0.44(+0.48%)
Jul 10, 2007	93.15	93.22	91.49	92.13	403,615	-1.46(-1.56%)
Jul 09, 2007	93.70	95.00	93.17	93.59	285,000	-0.41(-0.44%)
Jul 06, 2007	91.45	94.00	91.35	94.00	306,700	+2.35(+2.56%)
Jul 05, 2007	92.26	92.90	91.17	91.65	517,500	-0.82(-0.89%)
Jul 03, 2007	92.50	92.99	92.20	92.47	417,500	-0.04(-0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.